Options Chain for SYSCO CORP COM (SYY) - $84.91 as of 3/13/2026 2:11:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.60 | 52.50 | 50.55 | % | 1.44 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 37.50 | 46.10 | 50.00 | 48.05 | % | 1.28 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 40.00 | 43.30 | 47.50 | 45.40 | 33.35 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/13/2026 3:59:55 PM EST |
| 42.50 | 40.80 | 45.00 | 42.90 | % | 1.01 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 45.00 | 38.30 | 42.50 | 40.40 | % | 0.90 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 47.50 | 35.80 | 40.10 | 37.95 | % | 0.80 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 50.00 | 33.40 | 37.60 | 35.50 | % | 0.71 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 55.00 | 28.40 | 32.60 | 30.50 | % | 0.55 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 60.00 | 23.50 | 27.60 | 25.55 | % | 0.43 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 62.50 | 21.30 | 25.10 | 23.20 | % | 0.37 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 65.00 | 18.80 | 21.70 | 20.25 | 8.79 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/13/2026 3:59:55 PM EST |
| 67.50 | 16.30 | 19.80 | 18.05 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 3/13/2026 3:59:55 PM EST |
| 70.00 | 13.90 | 17.30 | 15.60 | 20.22 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:55 PM EST |
| 72.50 | 11.50 | 14.10 | 12.80 | 14.56 | 0.00 | 0.00% | 0.18 | 0 | 1,244 | 1.21 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:55 PM EST |
| 75.00 | 8.90 | 11.50 | 10.20 | 10.74 | 0.00 | 0.00% | 0.14 | 0 | 156 | 1.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:55 PM EST |
| 77.50 | 7.70 | 8.80 | 8.25 | 8.08 | -0.32 | -3.81% | 0.11 | 2 | 1,721 | 0.77 | 0.99 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 80.00 | 5.30 | 6.70 | 6.00 | 6.18 | +0.38 | +6.56% | 0.07 | 304 | 1,004 | 0.72 | 0.93 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 82.50 | 3.00 | 4.00 | 3.50 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 955 | 0.34 | 0.81 | 0.08 | -0.06 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 85.00 | 1.20 | 1.55 | 1.38 | 1.45 | -0.15 | -9.38% | 0.02 | 12 | 941 | 0.25 | 0.55 | 0.13 | -0.08 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 87.50 | 0.15 | 0.45 | 0.30 | 0.35 | -0.04 | -10.26% | 0.00 | 14 | 658 | 0.20 | 0.22 | 0.11 | -0.06 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,930 | 0.35 | 0.05 | 0.04 | -0.02 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 332 | 0.31 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.41 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 3/13/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 3/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.58 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 123 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 320 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.33 | -94.29% | 0.00 | 8 | 499 | 0.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 370 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.66 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.57 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.37 | -0.07 | 0.03 | -0.03 | 3/11/2026 | 3/13/2026 3:59:55 PM EST |
| 82.50 | 0.25 | 0.40 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.27 | -0.19 | 0.08 | -0.06 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 85.00 | 0.80 | 1.05 | 0.93 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 781 | 0.24 | -0.45 | 0.13 | -0.08 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 87.50 | 1.75 | 2.70 | 2.23 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 817 | 0.30 | -0.78 | 0.11 | -0.06 | 3/10/2026 | 3/13/2026 3:59:55 PM EST |
| 90.00 | 3.80 | 6.30 | 5.05 | 4.70 | -0.41 | -8.03% | 0.06 | 1 | 303 | 0.74 | -0.95 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:55 PM EST |
| 92.50 | 5.70 | 9.00 | 7.35 | 6.82 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.95 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 3:59:55 PM EST |
| 95.00 | 7.50 | 11.50 | 9.50 | 5.56 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:55 PM EST |
| 97.50 | 10.00 | 13.90 | 11.95 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 100.00 | 12.50 | 16.50 | 14.50 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 105.00 | 17.50 | 21.50 | 19.50 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST | |||
| 110.00 | 22.50 | 26.50 | 24.50 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:55 PM EST |